KissMeData/462020/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	8578155	4236	22.92	2025	2040	2025	2650	1430	2040	2025.06	0.65	0	105	2053	2046	2033	2026	2013	2050	2030	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28171	N	N	0	N	00	N
3	20240123	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7194975	3553	19.23	2025	2040	2025	2650	1430	2040	2025.04	0.65	0	105	2053	2046	2033	2026	2013	2050	2030	4	610	100	1420	5	1	4345000	89	0.00	0.00	12	0.08	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28171	N	N	0	N	00	N
4	20240123	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	891105	440	2.38	2025	2040	2025	2650	1430	2040	2025.24	0.65	0	0	2053	2046	2033	2026	2013	2050	2030	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.05	1931	20231121	4.87	2065	-1.94	20240115	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		28171	N	N	0	N	00	N
5	20240123	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	354375	175	0.95	2025	2025	2025	2650	1430	2040	2025.00	0.65	0	0	2053	2046	2033	2026	2013	2050	2030	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-63.05	1931	20231121	4.87	2065	-1.94	20240115	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		28171	N	N	0	N	00	N
6	20240119	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	27606430	13606	44.75	2020	2040	2015	2615	1415	2015	2028.99	0.65	0	554	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	89	0.00	0.00	12	0.31	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
7	20240119	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	23366430	11507	37.84	2020	2040	2015	2615	1415	2015	2030.63	0.65	0	554	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.26	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2065	-2.18	20240115	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
8	20240119	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	17882590	8809	28.97	2020	2040	2015	2615	1415	2015	2030.04	0.65	0	558	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	89	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
9	20240119	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	13699925	6754	22.21	2020	2035	2015	2615	1415	2015	2028.42	0.65	0	561	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.16	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
10	20240119	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	8003440	3951	12.99	2020	2035	2015	2615	1415	2015	2025.67	0.65	0	562	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
11	20240119	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4188690	2076	6.83	2020	2025	2015	2615	1415	2015	2017.67	0.65	0	565	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2065	-2.42	20240115	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
12	20240119	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	3214940	1593	5.24	2020	2025	2015	2615	1415	2015	2018.17	0.65	0	565	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2065	-2.18	20240115	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
13	20240119	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1103845	547	1.80	2020	2020	2015	2615	1415	2015	2018.00	0.65	0	546	2048	2031	2023	2006	1998	2027	2002	4	600	100	1410	5	1	4345000	88	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2065	-2.42	20240115	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28184	N	N	0	N	00	N
14	20240118	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	61436555	30407	208.52	2030	2040	2015	2650	1430	2040	2020.48	0.65	0	839	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.70	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2065	-2.42	20240115	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
15	20240118	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	55282725	27353	187.58	2030	2040	2015	2650	1430	2040	2021.08	0.65	0	843	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.63	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2065	-2.18	20240115	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
16	20240118	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	45087495	22302	152.94	2030	2040	2015	2650	1430	2040	2021.68	0.65	0	901	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.51	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2065	-2.42	20240115	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
17	20240118	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	39303185	19432	133.26	2030	2040	2015	2650	1430	2040	2022.60	0.65	0	908	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.45	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2065	-2.18	20240115	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
18	20240118	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	17326655	8559	58.70	2030	2040	2020	2650	1430	2040	2024.38	0.65	0	908	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2065	-1.69	20240115	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
19	20240118	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	15830430	7822	53.64	2030	2040	2020	2650	1430	2040	2023.83	0.65	0	908	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.18	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
20	20240118	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	13787880	6816	46.74	2030	2040	2020	2650	1430	2040	2022.87	0.65	0	908	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	89	0.00	0.00	12	0.16	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
21	20240118	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.65	0	0	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4345000	89	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28193	N	N	0	N	00	N
22	20240117	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	29574145	14582	95.06	2060	2060	2025	2655	1435	2045	2028.13	0.65	0	20	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.34	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
23	20240117	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	28982545	14292	93.17	2060	2060	2025	2655	1435	2045	2027.89	0.65	0	20	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.33	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
24	20240117	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	26861580	13248	86.37	2060	2060	2025	2655	1435	2045	2027.60	0.65	0	4	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-63.05	1931	20231121	4.87	2065	-1.94	20240115	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
25	20240117	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	23499470	11594	75.59	2060	2060	2025	2655	1435	2045	2026.86	0.65	0	4	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
26	20240117	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	23391675	11541	75.24	2060	2060	2025	2655	1435	2045	2026.83	0.65	0	4	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
27	20240117	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	20551400	10140	66.11	2060	2060	2025	2655	1435	2045	2026.77	0.65	0	0	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.23	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2065	-1.69	20240115	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
28	20240117	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	17039730	8407	54.81	2060	2060	2025	2655	1435	2045	2026.85	0.65	0	0	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-63.05	1931	20231121	4.87	2065	-1.94	20240115	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
29	20240117	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	1915100	942	6.14	2060	2060	2030	2655	1435	2045	2033.01	0.65	0	0	2065	2055	2045	2035	2025	2055	2035	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28173	N	N	0	N	00	N
30	20240116	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	29350790	14389	58.13	2045	2055	2035	2655	1435	2045	2039.81	0.65	0	-5787	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.33	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
31	20240116	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	28809970	14124	57.06	2045	2055	2035	2655	1435	2045	2039.79	0.65	0	-5566	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.33	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
32	20240116	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	25024870	12264	49.55	2045	2055	2035	2655	1435	2045	2040.51	0.65	0	-5566	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.28	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
33	20240116	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	23911030	11718	47.34	2045	2055	2035	2655	1435	2045	2040.54	0.65	0	-5020	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
34	20240116	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	11692010	5730	23.15	2045	2055	2035	2655	1435	2045	2040.49	0.65	0	-2350	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
35	20240116	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	6084320	2978	12.03	2045	2055	2035	2655	1435	2045	2043.09	0.65	0	-877	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	88	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2065	-1.45	20240115	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
36	20240116	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	930660	454	1.83	2045	2055	2045	2655	1435	2045	2049.91	0.65	0	-4	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.59	1931	20231121	6.16	2065	-0.73	20240115	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
37	20240116	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	220860	108	0.44	2045	2045	2045	2655	1435	2045	2045.00	0.65	0	-4	2075	2060	2050	2035	2025	2055	2030	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28177	N	N	0	N	00	N
38	20240115	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	50730685	24752	130.09	2065	2065	2040	2655	1435	2045	2049.56	0.65	0	-159	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.57	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
39	20240115	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	49182620	23995	126.11	2065	2065	2040	2655	1435	2045	2049.70	0.65	0	-152	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.55	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2065	-1.21	20240115	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
40	20240115	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	47039870	22945	120.59	2065	2065	2040	2655	1435	2045	2050.11	0.65	0	-152	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-62.50	1931	20231121	6.42	2065	-0.48	20240115	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
41	20240115	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	26543510	12927	67.94	2065	2065	2040	2655	1435	2045	2053.34	0.65	0	-151	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-62.59	1931	20231121	6.16	2065	-0.73	20240115	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
42	20240115	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	16229960	7896	41.50	2065	2065	2040	2655	1435	2045	2055.47	0.65	0	-151	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.18	0.00	0.00	5480	20231013	-62.59	1931	20231121	6.16	2065	-0.73	20240115	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
43	20240115	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	12117660	5890	30.96	2065	2065	2040	2655	1435	2045	2057.33	0.65	0	-151	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.14	0.00	0.00	5480	20231013	-62.50	1931	20231121	6.42	2065	-0.48	20240115	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
44	20240115	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	10855890	5276	27.73	2065	2065	2040	2655	1435	2045	2057.60	0.65	0	-151	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-62.50	1931	20231121	6.42	2065	-0.48	20240115	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
45	20240115	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	2281660	1105	5.81	2065	2065	2045	2655	1435	2045	2064.85	0.65	0	-151	2058	2051	2038	2031	2018	2055	2035	4	610	100	1430	5	1	4345000	89	0.00	0.00	12	0.03	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2065	-0.97	20240115	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28336	N	N	0	N	00	N
46	20240112	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	38734835	19027	91.06	2035	2045	2025	2645	1425	2035	2035.78	0.65	0	-8	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	89	0.00	0.00	12	0.44	0.00	0.00	5480	20231013	-62.68	1931	20231121	5.90	2045	0.00	20240111	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
47	20240112	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	35638705	17513	83.82	2035	2045	2025	2645	1425	2035	2034.99	0.65	0	-8	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	89	0.00	0.00	12	0.40	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2045	0.00	20240111	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
48	20240112	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	18276325	8999	43.07	2035	2040	2025	2645	1425	2035	2030.93	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.21	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
49	20240112	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	16846635	8295	39.70	2035	2040	2025	2645	1425	2035	2030.94	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
50	20240112	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	13601500	6697	32.05	2035	2040	2025	2645	1425	2035	2030.98	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.15	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
51	20240112	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	11844950	5834	27.92	2035	2035	2025	2645	1425	2035	2030.33	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.05	1931	20231121	4.87	2045	-0.98	20240111	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
52	20240112	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	4943010	2434	11.65	2035	2035	2025	2645	1425	2035	2030.82	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
53	20240112	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	118030	58	0.28	2035	2035	2035	2645	1425	2035	2035.00	0.65	0	-7	2058	2046	2033	2021	2008	2052	2027	4	610	100	1420	5	1	4345000	88	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28344	N	N	0	N	00	N
54	20240111	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	42408610	20894	62.10	2020	2045	2020	2625	1415	2020	2029.70	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.48	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
55	20240111	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	36254920	17867	53.10	2020	2045	2020	2625	1415	2020	2029.16	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.41	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
56	20240111	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	34265520	16887	50.19	2020	2045	2020	2625	1415	2020	2029.11	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.39	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
57	20240111	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	28975240	14277	42.43	2020	2045	2020	2625	1415	2020	2029.50	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.33	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
58	20240111	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	26273925	12945	38.47	2020	2045	2020	2625	1415	2020	2029.66	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
59	20240111	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	21188850	10435	31.01	2020	2045	2020	2625	1415	2020	2030.56	0.65	0	-49	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.24	0.00	0.00	5480	20231013	-62.86	1931	20231121	5.39	2045	-0.49	20240111	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
60	20240111	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	17670125	8702	25.86	2020	2045	2020	2625	1415	2020	2030.58	0.65	0	-33	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	88	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-62.96	1931	20231121	5.13	2045	-0.73	20240111	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
61	20240111	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	12655540	6232	18.52	2020	2045	2020	2625	1415	2020	2030.73	0.65	0	-40	2040	2030	2020	2010	2000	2035	2015	4	605	100	1410	5	1	4345000	89	0.00	0.00	12	0.14	0.00	0.00	5480	20231013	-62.77	1931	20231121	5.64	2045	-0.24	20240111	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		28393	N	N	0	N	00	N
62	20240110	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	67933570	33647	111.26	2010	2030	2010	2610	1410	2010	2019.01	0.65	0	53	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.77	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2030	-0.49	20240110	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
63	20240110	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	67901250	33631	111.21	2010	2030	2010	2610	1410	2010	2019.01	0.65	0	47	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.77	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2030	-0.49	20240110	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
64	20240110	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	45140190	22328	73.83	2010	2030	2010	2610	1410	2010	2021.69	0.65	0	23	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.51	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2030	-0.74	20240110	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
65	20240110	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	44538330	22030	72.85	2010	2030	2010	2610	1410	2010	2021.71	0.65	0	14	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.51	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2030	-0.49	20240110	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
66	20240110	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	39166590	19368	64.04	2010	2030	2010	2610	1410	2010	2022.23	0.65	0	-15	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.45	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2030	-0.49	20240110	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
67	20240110	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	36906210	18249	60.34	2010	2030	2010	2610	1410	2010	2022.37	0.65	0	-15	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.42	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2030	-0.49	20240110	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
68	20240110	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	16573905	8208	27.14	2010	2020	2010	2610	1410	2010	2019.24	0.65	0	-15	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2020	0.00	20240109	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
69	20240110	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1238170	616	2.04	2010	2020	2010	2610	1410	2010	2010.02	0.65	0	-15	2032	2021	2009	1998	1986	2026	2003	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.14	1931	20231121	4.61	2020	0.00	20240109	1989	1.56	20240104	5480	-63.14	20231013	1931	4.61	20231121	0.00	N	462020	100	4 억		28340	N	N	0	N	00	N
70	20240109	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	60765131	30242	132.10	1997	2020	1997	2605	1405	2005	2009.30	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.70	0.00	0.00	5480	20231013	-63.32	1931	20231121	4.09	2020	-0.50	20240109	1989	1.06	20240104	5480	-63.32	20231013	1931	4.09	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
71	20240109	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	60652546	30186	131.85	1997	2020	1997	2605	1405	2005	2009.29	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.69	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2020	-0.25	20240109	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
72	20240109	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	47860736	23832	104.10	1997	2020	1997	2605	1405	2005	2008.26	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.55	0.00	0.00	5480	20231013	-63.32	1931	20231121	4.09	2020	-0.50	20240109	1989	1.06	20240104	5480	-63.32	20231013	1931	4.09	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
73	20240109	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	46662576	23236	101.49	1997	2020	1997	2605	1405	2005	2008.20	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-63.32	1931	20231121	4.09	2020	-0.50	20240109	1989	1.06	20240104	5480	-63.32	20231013	1931	4.09	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
74	20240109	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	45651546	22733	99.30	1997	2020	1997	2605	1405	2005	2008.16	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.52	0.00	0.00	5480	20231013	-63.32	1931	20231121	4.09	2020	-0.50	20240109	1989	1.06	20240104	5480	-63.32	20231013	1931	4.09	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
75	20240109	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	41095451	20466	89.39	1997	2020	1997	2605	1405	2005	2007.99	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-63.32	1931	20231121	4.09	2020	-0.50	20240109	1989	1.06	20240104	5480	-63.32	20231013	1931	4.09	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
76	20240109	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	36787856	18322	80.03	1997	2020	1997	2605	1405	2005	2007.85	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	88	0.00	0.00	12	0.42	0.00	0.00	5480	20231013	-63.23	1931	20231121	4.35	2020	-0.25	20240109	1989	1.31	20240104	5480	-63.23	20231013	1931	4.35	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
77	20240109	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	681001	341	1.49	1997	2005	1997	2605	1405	2005	1997.07	0.65	0	-42	2016	2010	2004	1998	1992	2011	1999	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2010	-0.25	20240108	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
78	20240108	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	45008841	22491	113.04	2005	2010	1998	2600	1400	2000	2001.19	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.52	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2010	-0.25	20240108	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
79	20240108	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	44842426	22408	112.62	2005	2010	1998	2600	1400	2000	2001.18	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.52	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2010	-0.25	20240108	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
80	20240108	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	37247851	18612	93.54	2005	2010	1998	2600	1400	2000	2001.28	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.43	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2010	-0.50	20240108	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
81	20240108	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	32629851	16303	81.94	2005	2010	1998	2600	1400	2000	2001.46	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.38	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2010	-0.25	20240108	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
82	20240108	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	27236896	13612	68.41	2005	2010	1998	2600	1400	2000	2000.95	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.31	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2010	-0.25	20240108	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
83	20240108	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	20965131	10478	52.66	2005	2010	1998	2600	1400	2000	2000.87	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	1	1	4345000	87	0.00	0.00	12	0.24	0.00	0.00	5480	20231013	-63.54	1931	20231121	3.47	2010	-0.60	20240108	1989	0.45	20240104	5480	-63.54	20231013	1931	3.47	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
84	20240108	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15124680	7555	37.97	2005	2010	2000	2600	1400	2000	2001.94	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.17	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2010	-0.50	20240108	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
85	20240108	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1070670	534	2.68	2005	2005	2005	2600	1400	2000	2005.00	0.65	0	0	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4345000	87	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.41	1931	20231121	3.83	2005	0.00	20240105	1989	0.80	20240104	5480	-63.41	20231013	1931	3.83	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
86	20240105	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	39779209	19896	119.75	1991	2005	1991	2590	1397	1995	1999.36	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	5	1	4345000	87	0.00	0.00	12	0.46	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2005	-0.25	20240105	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
87	20240105	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	35779429	17896	107.72	1991	2005	1991	2590	1397	1995	1999.30	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	1	1	4345000	87	0.00	0.00	12	0.41	0.00	0.00	5480	20231013	-63.54	1931	20231121	3.47	2005	-0.35	20240105	1989	0.45	20240104	5480	-63.54	20231013	1931	3.47	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
88	20240105	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	32178688	16093	96.86	1991	2005	1991	2590	1397	1995	1999.55	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	5	1	4345000	87	0.00	0.00	12	0.37	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2005	-0.25	20240105	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
89	20240105	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	31523900	15765	94.89	1991	2005	1991	2590	1397	1995	1999.61	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	1	1	4345000	87	0.00	0.00	12	0.36	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	2005	-0.50	20240105	1989	0.30	20240104	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
90	20240105	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	30090032	15047	90.57	1991	2005	1991	2590	1397	1995	1999.74	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	5	1	4345000	87	0.00	0.00	12	0.35	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2005	-0.25	20240105	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
91	20240105	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	29486034	14745	88.75	1991	2005	1991	2590	1397	1995	1999.73	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	5	1	4345000	87	0.00	0.00	12	0.34	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2005	-0.25	20240105	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
92	20240105	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	28156034	14080	84.75	1991	2005	1991	2590	1397	1995	1999.72	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	5	1	4345000	87	0.00	0.00	12	0.32	0.00	0.00	5480	20231013	-63.50	1931	20231121	3.57	2005	-0.25	20240105	1989	0.55	20240104	5480	-63.50	20231013	1931	3.57	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
93	20240105	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	812360	408	2.46	1991	1995	1991	2590	1397	1995	1991.08	0.65	0	0	2000	1997	1993	1990	1986	1995	1988	4	595	100	1390	1	1	4345000	87	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1989	0.30	20240104	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28382	N	N	0	N	00	N
94	20240104	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	33099044	16614	38.37	1996	1996	1989	2590	1398	1996	1992.24	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.38	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1989	0.30	20240104	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
95	20240104	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	32997345	16563	38.25	1996	1996	1989	2590	1398	1996	1992.23	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.38	0.00	0.00	5480	20231013	-63.63	1931	20231121	3.21	1999	-0.30	20240103	1989	0.20	20240104	5480	-63.63	20231013	1931	3.21	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
96	20240104	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	19466275	9767	22.55	1996	1996	1991	2590	1398	1996	1993.07	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.22	0.00	0.00	5480	20231013	-63.65	1931	20231121	3.16	1999	-0.35	20240103	1991	0.05	20240104	5480	-63.65	20231013	1931	3.16	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
97	20240104	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	11650023	5843	13.49	1996	1996	1992	2590	1398	1996	1993.84	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
98	20240104	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	6130381	3075	7.10	1996	1996	1992	2590	1398	1996	1993.62	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-63.61	1931	20231121	3.26	1999	-0.25	20240103	1991	0.15	20240102	5480	-63.61	20231013	1931	3.26	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
99	20240104	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	5635682	2827	6.53	1996	1996	1992	2590	1398	1996	1993.52	0.65	0	4	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-63.61	1931	20231121	3.26	1999	-0.25	20240103	1991	0.15	20240102	5480	-63.61	20231013	1931	3.26	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
100	20240104	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	3137017	1574	3.63	1996	1996	1992	2590	1398	1996	1993.02	0.65	0	0	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
101	20240104	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	2106616	1057	2.44	1996	1996	1993	2590	1398	1996	1993.01	0.65	0	0	2000	1997	1996	1993	1992	1997	1993	4	594	100	1390	1	1	4345000	87	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-63.63	1931	20231121	3.21	1999	-0.30	20240103	1991	0.10	20240102	5480	-63.63	20231013	1931	3.21	20231121	0.00	N	462020	100	4 억		28378	N	N	0	N	00	N
102	20240103	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	86456470	43304	163.57	1997	1999	1995	2595	1398	1997	1996.50	0.65	0	14	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	1.00	0.00	0.00	5480	20231013	-63.58	1931	20231121	3.37	1999	-0.15	20240103	1991	0.25	20240102	5480	-63.58	20231013	1931	3.37	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
103	20240103	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	86286810	43219	163.24	1997	1999	1995	2595	1398	1997	1996.50	0.65	0	14	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.99	0.00	0.00	5480	20231013	-63.58	1931	20231121	3.37	1999	-0.15	20240103	1991	0.25	20240102	5480	-63.58	20231013	1931	3.37	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
104	20240103	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	60121698	30114	113.75	1997	1999	1995	2595	1398	1997	1996.47	0.65	0	10	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.69	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
105	20240103	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	59315310	29710	112.22	1997	1999	1995	2595	1398	1997	1996.48	0.65	0	10	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.68	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
106	20240103	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	59249466	29677	112.09	1997	1999	1995	2595	1398	1997	1996.48	0.65	0	10	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.68	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1999	-0.20	20240103	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
107	20240103	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	33113700	16579	62.62	1997	1999	1997	2595	1398	1997	1997.33	0.65	0	10	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.38	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1999	-0.10	20240103	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
108	20240103	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	17075762	8548	32.29	1997	1999	1997	2595	1398	1997	1997.63	0.65	0	10	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1999	-0.10	20240103	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
109	20240103	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	4409376	2208	8.34	1997	1997	1997	2595	1398	1997	1997.00	0.65	0	0	2002	1999	1995	1992	1988	2001	1994	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1998	-0.05	20240102	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28364	N	N	0	N	00	N
110	20240102	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	52857921	26472	39.73	1996	1998	1991	2595	1398	1997	1996.75	0.66	0	-111	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.61	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1998	-0.05	20240102	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
111	20240102	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	51943244	26014	39.04	1996	1998	1991	2595	1398	1997	1996.74	0.66	0	-111	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.60	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1998	-0.05	20240102	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
112	20240102	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	22725084	11384	17.08	1996	1998	1991	2595	1398	1997	1996.23	0.66	0	-111	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.26	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1998	-0.05	20240102	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
113	20240102	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	18215743	9126	13.70	1996	1997	1991	2595	1398	1997	1996.03	0.66	0	-108	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.21	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	1997	0.00	20240102	1991	0.30	20240102	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
114	20240102	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	11544028	5785	8.68	1996	1997	1991	2595	1398	1997	1995.51	0.66	0	-108	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.58	1931	20231121	3.37	1997	-0.05	20240102	1991	0.25	20240102	5480	-63.58	20231013	1931	3.37	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
115	20240102	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	8360397	4190	6.29	1996	1997	1991	2595	1398	1997	1995.32	0.66	0	-108	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-63.59	1931	20231121	3.31	1997	-0.10	20240102	1991	0.20	20240102	5480	-63.59	20231013	1931	3.31	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
116	20240102	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	3588783	1798	2.70	1996	1996	1991	2595	1398	1997	1995.99	0.66	0	-105	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-63.58	1931	20231121	3.37	1996	0.00	20240102	1991	0.25	20240102	5480	-63.58	20231013	1931	3.37	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
117	20240102	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.66	0	0	2003	1999	1993	1989	1983	2002	1992	4	598	100	1390	1	1	4345000	87	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	0	0.00	0	0	0.00	0	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N